Bangsaphan Barmill Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.710	0.730	0.700	0.720	0.720	196,900
2024-07-25	0.720	0.730	0.710	0.730	0.730	26,900
2024-07-24	0.720	0.730	0.710	0.730	0.730	100,100
2024-07-23	0.730	0.730	0.710	0.730	0.730	70,200
2024-07-19	0.730	0.750	0.710	0.730	0.730	290,200
2024-07-18	0.740	0.740	0.720	0.740	0.740	119,800
2024-07-17	0.740	0.740	0.740	0.740	0.740	0
2024-07-16	0.740	0.750	0.730	0.740	0.740	50,300
2024-07-15	0.750	0.750	0.750	0.750	0.750	0
2024-07-12	0.750	0.750	0.750	0.750	0.750	0
2024-07-11	0.750	0.750	0.750	0.750	0.750	0
2024-07-10	0.750	0.750	0.750	0.750	0.750	0
2024-07-09	0.750	0.750	0.750	0.750	0.750	0
2024-07-08	0.740	0.750	0.730	0.750	0.750	47,200
2024-07-05	0.750	0.760	0.720	0.740	0.740	519,000
2024-07-04	0.740	0.760	0.740	0.740	0.740	41,100
2024-07-03	0.740	0.760	0.740	0.760	0.760	33,200
2024-07-02	0.750	0.750	0.750	0.750	0.750	0
2024-07-01	0.750	0.750	0.750	0.750	0.750	0
2024-06-28	0.750	0.750	0.730	0.750	0.750	57,800
2024-06-27	0.750	0.760	0.730	0.740	0.740	73,400
2024-06-26	0.750	0.750	0.750	0.750	0.750	0
2024-06-25	0.750	0.750	0.750	0.750	0.750	0
2024-06-24	0.750	0.750	0.750	0.750	0.750	0
2024-06-21	0.730	0.750	0.730	0.750	0.750	58,900
2024-06-20	0.740	0.750	0.720	0.740	0.740	322,800
2024-06-19	0.740	0.740	0.740	0.740	0.740	0
2024-06-18	0.740	0.740	0.740	0.740	0.740	0
2024-06-17	0.740	0.740	0.740	0.740	0.740	0
2024-06-14	0.740	0.740	0.710	0.740	0.740	162,200
2024-06-13	0.740	0.740	0.720	0.740	0.740	159,500
2024-06-12	0.750	0.750	0.720	0.740	0.740	190,000
2024-06-11	0.750	0.750	0.750	0.750	0.750	0
2024-06-10	0.750	0.750	0.730	0.750	0.750	148,600
2024-06-07	0.760	0.760	0.760	0.760	0.760	0
2024-06-06	0.740	0.760	0.730	0.760	0.760	57,700
2024-06-05	0.750	0.760	0.730	0.760	0.760	109,700
2024-06-04	0.770	0.770	0.750	0.760	0.760	105,400
2024-05-31	0.760	0.760	0.760	0.760	0.760	0
2024-05-30	0.760	0.760	0.760	0.760	0.760	0
2024-05-29	0.750	0.760	0.740	0.760	0.760	118,000
2024-05-28	0.750	0.760	0.740	0.750	0.750	141,400
2024-05-27	0.750	0.750	0.750	0.750	0.750	0
2024-05-24	0.750	0.750	0.750	0.750	0.750	0
2024-05-23	0.740	0.750	0.730	0.750	0.750	146,200
2024-05-21	0.740	0.740	0.740	0.740	0.740	0
2024-05-20	0.740	0.740	0.740	0.740	0.740	0
2024-05-17	0.740	0.740	0.730	0.740	0.740	76,100
2024-05-16	0.720	0.720	0.720	0.720	0.720	0
2024-05-15	0.740	0.750	0.720	0.720	0.720	309,800
2024-05-14	0.740	0.740	0.730	0.730	0.730	634,800
2024-05-13	0.750	0.760	0.730	0.730	0.730	1,151,400
2024-05-10	0.750	0.750	0.750	0.750	0.750	28,500
2024-05-09	0.760	0.760	0.740	0.750	0.750	1,056,500
2024-05-08	0.750	0.760	0.740	0.760	0.760	66,300
2024-05-07	0.770	0.770	0.770	0.770	0.770	0
2024-05-03	0.750	0.770	0.750	0.770	0.770	209,800
2024-05-02	0.750	0.750	0.750	0.750	0.750	0
2024-04-30	0.750	0.750	0.750	0.750	0.750	0
2024-04-29	0.750	0.760	0.740	0.750	0.750	131,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.0200 THB
2021-08-20	0.0500 THB
2021-03-17	0.0400 THB
2020-08-21	0.0400 THB
2019-11-22	0.0400 THB
2019-03-14	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.